Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Building Materials Sector (CIX: MSECTOR634 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1667 1667 1667 0 -17.78(-1.06%)
Aug 29, 2013 1674 1705 1664 1685 0 +6.87(+0.41%)
Aug 28, 2013 1674 1695 1666 1678 0 +5.32(+0.32%)
Aug 27, 2013 1680 1696 1663 1673 0 -30.52(-1.79%)
Aug 26, 2013 1704 1721 1693 1704 0 -5.48(-0.32%)
Aug 23, 2013 1721 1731 1692 1709 0 -13.69(-0.79%)
Aug 22, 2013 1698 1733 1696 1723 0 +25.86(+1.52%)
Aug 21, 2013 1701 1719 1683 1697 0 -10.92(-0.64%)
Aug 20, 2013 1681 1718 1672 1708 0 +28.08(+1.67%)
Aug 19, 2013 1693 1704 1673 1680 0 -18.44(-1.09%)
Aug 16, 2013 1696 1716 1682 1698 0 -1.47(-0.09%)
Aug 15, 2013 1716 1728 1681 1700 0 -38.66(-2.22%)
Aug 14, 2013 1747 1758 1727 1738 0 -10.44(-0.60%)
Aug 13, 2013 1759 1768 1730 1749 0 -16.93(-0.96%)
Aug 12, 2013 1760 1784 1749 1766 0 -5.82(-0.33%)
Aug 09, 2013 1763 1784 1752 1771 0 +3.83(+0.22%)
Aug 08, 2013 1767 1784 1753 1768 0 +10.70(+0.61%)
Aug 07, 2013 1771 1781 1745 1757 0 -21.93(-1.23%)
Aug 06, 2013 1805 1809 1769 1779 0 -29.84(-1.65%)
Aug 05, 2013 1804 1821 1790 1809 0 -13.62(-0.75%)
Aug 02, 2013 1806 1832 1794 1822 0 +10.24(+0.57%)
Aug 01, 2013 1781 1831 1768 1812 0 +47.27(+2.68%)
Jul 31, 2013 1762 1787 1751 1765 0 +6.24(+0.35%)
Jul 30, 2013 1739 1776 1722 1759 0 +15.34(+0.88%)
Jul 29, 2013 1745 1766 1727 1743 0 -8.92(-0.51%)
Jul 26, 2013 1737 1763 1730 1752 0 +2.16(+0.12%)
Jul 25, 2013 1741 1767 1719 1750 0 +1.55(+0.09%)
Jul 24, 2013 1775 1785 1734 1748 0 -25.54(-1.44%)
Jul 23, 2013 1785 1793 1765 1774 0 -3.58(-0.20%)
Jul 22, 2013 1780 1791 1763 1778 0 +3.04(+0.17%)
Jul 19, 2013 1770 1787 1756 1774 0 +3.11(+0.18%)
Jul 18, 2013 1761 1790 1754 1771 0 +9.47(+0.54%)
Jul 17, 2013 1764 1777 1746 1762 0 +3.27(+0.19%)
Jul 16, 2013 1772 1782 1746 1759 0 -13.41(-0.76%)
Jul 15, 2013 1775 1791 1761 1772 0 -4.92(-0.28%)
Jul 12, 2013 1764 1785 1751 1777 0 +11.01(+0.62%)
Jul 11, 2013 1753 1777 1738 1766 0 +34.77(+2.01%)
Jul 10, 2013 1726 1749 1699 1731 0 -4.72(-0.27%)
Jul 09, 2013 1707 1747 1697 1736 0 +42.34(+2.50%)
Jul 08, 2013 1698 1715 1680 1694 0 +6.81(+0.40%)
Jul 05, 2013 1692 1702 1659 1687 0 +13.16(+0.79%)
Jul 03, 2013 1674 1674 1674 0 -17.01(-1.01%)
Jul 02, 2013 1703 1722 1682 1691 0 -12.96(-0.76%)
Jul 01, 2013 1696 1727 1688 1704 0 +16.00(+0.95%)
Jun 28, 2013 1712 1724 1680 1688 0 -7.58(-0.45%)
Jun 26, 2013 1698 1716 1680 1695 0 +14.32(+0.85%)
Jun 25, 2013 1678 1695 1663 1681 0 +23.84(+1.44%)
Jun 24, 2013 1664 1682 1629 1657 0 -27.50(-1.63%)
Jun 21, 2013 1711 1720 1664 1684 0 -18.94(-1.11%)
Jun 20, 2013 1737 1745 1693 1703 0 -57.64(-3.27%)
Jun 19, 2013 1787 1801 1759 1761 0 -28.98(-1.62%)
Jun 18, 2013 1790 1802 1774 1790 0 +3.14(+0.18%)
Jun 17, 2013 1791 1808 1773 1787 0 +10.23(+0.58%)
Jun 14, 2013 1793 1805 1769 1777 0 -19.61(-1.09%)
Jun 13, 2013 1757 1802 1748 1796 0 +39.46(+2.25%)
Jun 12, 2013 1783 1791 1747 1757 0 -12.11(-0.68%)
Jun 11, 2013 1761 1792 1749 1769 0 -21.72(-1.21%)
Jun 10, 2013 1784 1804 1761 1791 0 +8.98(+0.50%)
Jun 07, 2013 1780 1796 1759 1782 0 +13.55(+0.77%)
Jun 06, 2013 1745 1776 1730 1768 0 +19.12(+1.09%)
Jun 05, 2013 1793 1806 1742 1749 0 -56.62(-3.14%)
Jun 04, 2013 1832 1854 1792 1806 0 -30.49(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.